Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 28.74 | 28.95 | 28.72 | 28.89 | 1,099,894 | +0.09(+0.30%) |
Jul 28, 2006 | 28.69 | 29.12 | 28.68 | 28.81 | 916,518 | +0.19(+0.66%) |
Jul 27, 2006 | 29.20 | 29.38 | 28.59 | 28.62 | 979,590 | -0.46(-1.58%) |
Jul 26, 2006 | 29.01 | 29.23 | 28.97 | 29.08 | 813,477 | -0.02(-0.08%) |
Jul 25, 2006 | 29.03 | 29.27 | 28.80 | 29.10 | 1,030,353 | +0.20(+0.68%) |
Jul 24, 2006 | 28.65 | 28.94 | 28.47 | 28.90 | 599,358 | +0.40(+1.40%) |
Jul 21, 2006 | 28.92 | 28.92 | 28.41 | 28.51 | 752,760 | -0.33(-1.15%) |
Jul 20, 2006 | 28.94 | 29.00 | 28.78 | 28.84 | 597,554 | +0.00(+0.00%) |
Jul 19, 2006 | 28.64 | 29.04 | 28.62 | 28.84 | 907,254 | +0.32(+1.14%) |
Jul 18, 2006 | 28.38 | 28.55 | 28.30 | 28.51 | 714,841 | +0.08(+0.28%) |
Jul 17, 2006 | 28.21 | 28.55 | 28.20 | 28.43 | 641,256 | +0.06(+0.22%) |
Jul 14, 2006 | 28.78 | 28.88 | 28.32 | 28.37 | 865,164 | -0.47(-1.64%) |
Jul 13, 2006 | 29.14 | 29.14 | 28.76 | 28.84 | 540,162 | -0.31(-1.07%) |
Jul 12, 2006 | 29.39 | 29.43 | 29.06 | 29.16 | 719,800 | -0.22(-0.75%) |
Jul 11, 2006 | 29.41 | 29.41 | 29.20 | 29.38 | 782,716 | +0.05(+0.17%) |
Jul 10, 2006 | 29.24 | 29.43 | 29.09 | 29.33 | 735,867 | +0.21(+0.72%) |
Jul 07, 2006 | 29.26 | 29.38 | 29.10 | 29.12 | 825,324 | -0.23(-0.77%) |
Jul 06, 2006 | 29.07 | 29.36 | 29.04 | 29.35 | 856,151 | +0.26(+0.91%) |
Jul 05, 2006 | 29.26 | 29.32 | 28.87 | 29.08 | 1,279,122 | -0.12(-0.40%) |
Jul 03, 2006 | 28.90 | 29.22 | 28.86 | 29.20 | 553,408 | +0.40(+1.38%) |
Jun 30, 2006 | 28.67 | 28.90 | 28.60 | 28.80 | 2,613,628 | +0.26(+0.92%) |
Jun 29, 2006 | 28.51 | 28.64 | 28.31 | 28.54 | 1,472,295 | +0.14(+0.50%) |
Jun 28, 2006 | 28.05 | 28.43 | 27.91 | 28.40 | 996,959 | +0.38(+1.36%) |
Jun 27, 2006 | 28.05 | 28.24 | 27.92 | 28.02 | 732,021 | -0.07(-0.26%) |
Jun 26, 2006 | 27.81 | 28.14 | 27.51 | 28.09 | 871,788 | +0.28(+1.01%) |
Jun 23, 2006 | 27.94 | 28.04 | 27.74 | 27.81 | 899,518 | -0.20(-0.72%) |
Jun 22, 2006 | 28.33 | 28.34 | 28.01 | 28.01 | 602,185 | -0.25(-0.89%) |
Jun 21, 2006 | 28.26 | 28.52 | 28.23 | 28.26 | 610,222 | -0.15(-0.54%) |
Jun 20, 2006 | 28.37 | 28.52 | 28.22 | 28.41 | 757,101 | +0.04(+0.13%) |
Jun 19, 2006 | 28.60 | 28.76 | 28.26 | 28.38 | 696,485 | -0.23(-0.79%) |
Jun 16, 2006 | 28.67 | 28.78 | 28.54 | 28.60 | 952,025 | -0.15(-0.53%) |
Jun 15, 2006 | 28.55 | 28.87 | 27.72 | 28.76 | 1,137,599 | +0.22(+0.77%) |
Jun 14, 2006 | 28.79 | 28.79 | 28.32 | 28.54 | 1,240,942 | -0.15(-0.53%) |
Jun 13, 2006 | 28.81 | 29.06 | 28.62 | 28.69 | 2,511,729 | +0.21(+0.73%) |
Jun 12, 2006 | 28.41 | 28.76 | 28.41 | 28.48 | 867,668 | -0.13(-0.45%) |
Jun 09, 2006 | 28.73 | 28.87 | 28.54 | 28.61 | 645,000 | -0.18(-0.62%) |
Jun 08, 2006 | 28.38 | 28.84 | 28.15 | 28.79 | 1,224,630 | +0.39(+1.38%) |
Jun 07, 2006 | 28.18 | 28.57 | 28.14 | 28.40 | 719,890 | +0.25(+0.87%) |
Jun 06, 2006 | 27.96 | 28.31 | 27.75 | 28.15 | 898,364 | +0.13(+0.46%) |
Jun 05, 2006 | 28.43 | 28.50 | 27.96 | 28.02 | 677,598 | -0.43(-1.53%) |
Jun 02, 2006 | 28.24 | 28.57 | 28.08 | 28.46 | 783,959 | +0.07(+0.26%) |
Jun 01, 2006 | 28.12 | 28.39 | 27.89 | 28.38 | 1,189,546 | +0.30(+1.07%) |
May 31, 2006 | 27.33 | 28.08 | 27.33 | 28.08 | 1,641,655 | +0.75(+2.73%) |
May 30, 2006 | 27.56 | 27.64 | 27.34 | 27.34 | 767,550 | -0.22(-0.80%) |
May 26, 2006 | 27.69 | 27.72 | 27.40 | 27.56 | 401,562 | +0.06(+0.20%) |
May 25, 2006 | 27.66 | 27.69 | 27.12 | 27.50 | 669,254 | +0.13(+0.49%) |
May 24, 2006 | 27.36 | 27.63 | 27.24 | 27.37 | 743,581 | +0.01(+0.02%) |
May 23, 2006 | 27.43 | 27.64 | 27.36 | 27.36 | 490,716 | -0.13(-0.49%) |
May 22, 2006 | 27.26 | 27.73 | 27.26 | 27.50 | 818,669 | +0.09(+0.31%) |
May 19, 2006 | 27.23 | 27.56 | 27.17 | 27.41 | 758,908 | +0.25(+0.90%) |
May 18, 2006 | 27.29 | 27.45 | 27.14 | 27.16 | 506,025 | -0.17(-0.63%) |
May 17, 2006 | 27.31 | 27.61 | 27.25 | 27.34 | 748,244 | -0.07(-0.25%) |
May 16, 2006 | 27.80 | 27.80 | 27.33 | 27.40 | 627,287 | -0.29(-1.04%) |
May 15, 2006 | 27.01 | 27.72 | 26.93 | 27.69 | 928,399 | +0.69(+2.54%) |
May 12, 2006 | 27.24 | 27.40 | 26.99 | 27.01 | 488,934 | -0.17(-0.63%) |
May 11, 2006 | 27.32 | 27.42 | 27.16 | 27.18 | 490,334 | -0.08(-0.29%) |
May 10, 2006 | 27.23 | 27.38 | 27.11 | 27.26 | 362,516 | +0.02(+0.07%) |
May 09, 2006 | 27.14 | 27.37 | 27.10 | 27.24 | 447,834 | +0.05(+0.18%) |
May 08, 2006 | 27.08 | 27.35 | 27.07 | 27.19 | 576,493 | -0.01(-0.02%) |
May 05, 2006 | 27.00 | 27.26 | 26.87 | 27.20 | 603,234 | +0.40(+1.49%) |
May 04, 2006 | 26.99 | 27.18 | 26.80 | 26.80 | 681,103 | -0.19(-0.70%) |
May 03, 2006 | 26.48 | 27.12 | 26.34 | 26.99 | 1,071,279 | +0.84(+3.21%) |
May 02, 2006 | 25.86 | 26.20 | 25.68 | 26.15 | 589,055 | +0.39(+1.52%) |